Skip to main content

Schwab Fundamental U.S. Broad Market ETF (NY: FNDB )

65.04 -0.36 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 34.05 34.20 34.05 34.13 11,612 +0.18(+0.52%)
Jul 30, 2018 33.97 34.08 33.96 33.96 11,584 -0.03(-0.08%)
Jul 27, 2018 34.12 34.12 33.89 33.98 16,284 -0.17(-0.49%)
Jul 26, 2018 34.04 34.21 34.04 34.15 6,934 +0.19(+0.57%)
Jul 25, 2018 33.73 33.96 33.70 33.96 11,738 +0.17(+0.50%)
Jul 24, 2018 33.83 33.89 33.72 33.79 14,760 +0.08(+0.24%)
Jul 23, 2018 33.66 33.73 33.62 33.71 5,470 +0.01(+0.03%)
Jul 20, 2018 33.70 33.74 33.67 33.70 10,624 -0.09(-0.27%)
Jul 19, 2018 33.76 33.85 33.70 33.79 21,918 -0.07(-0.20%)
Jul 18, 2018 33.81 33.86 33.70 33.86 30,437 +0.08(+0.24%)
Jul 17, 2018 33.64 33.80 33.64 33.78 48,069 +0.15(+0.45%)
Jul 16, 2018 33.69 33.69 33.63 33.63 11,991 -0.14(-0.42%)
Jul 13, 2018 33.80 33.70 33.77 16,363 +0.07(+0.20%)
Jul 12, 2018 33.72 33.74 33.60 33.70 43,178 +0.19(+0.57%)
Jul 11, 2018 33.64 33.69 33.51 33.51 22,586 -0.34(-1.02%)
Jul 10, 2018 33.89 33.89 33.77 33.86 7,074 +0.15(+0.43%)
Jul 09, 2018 33.51 33.74 33.51 33.71 20,848 +0.32(+0.97%)
Jul 06, 2018 33.23 33.48 33.23 33.39 33,010 +0.21(+0.64%)
Jul 05, 2018 33.10 33.24 33.02 33.18 36,903 +0.23(+0.70%)
Jul 03, 2018 32.95 32.95 32.95 0 +0.02(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.